FRANKLIN COVEY CO. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 39.53 USD | -0.75% |
|
-0.03% | -9.19% |
| Apr. 19 | Sector Update: Consumer Stocks Lean Lower Premarket Friday | MT |
| Apr. 18 | Franklin Covey Launches $50 Million Share Repurchase Plan | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-30 | 2024-05-01 | 2024-05-02 | 2024-05-03 | |
|---|---|---|---|---|
| Last | 38.94 $ | 38.97 $ | 39.83 $ | 39.53 $ |
| Volume | 167 951 | 54 682 | 58 426 | 62 710 |
| Change | -1.59% | +0.08% | +2.21% | -0.75% |
| Opening | 39.49 | 39.15 | 39.28 | 39.99 |
| High | 39.63 | 39.49 | 39.94 | 40.13 |
| Low | 38.68 | 38.97 | 39.12 | 39.42 |
Performance
| 1 day | -0.75% | ||
| 1 week | -0.03% | ||
| Current month | +1.52% | ||
| 1 month | +3.84% | ||
| 3 months | +0.97% | ||
| 6 months | +10.02% | ||
| Current year | -9.19% | ||
| 1 year | +10.98% | ||
| 3 years | +27.02% | ||
| 5 years | +33.10% | ||
| 10 years | +95.40% |
Volumes
marketsDaily volume
62 710
Estimated daily volume
62 710
Avg. Volume 20 sessions
100 107
Daily volume ratio
0.63
Avg. Volume 20 sessions USD
3 957 229.71
Record volume 1
3 351 800
Record volume 2
2 932 700
Record volume 3
1 251 700
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
524 404 980
Net sales (USD)
280 521 000
Number of employees
1 160
Sales / Employee (USD)
241 828
Free-Float
41.51 %
Free-Float capitalization (USD)
444 126 903
Average Daily Capital Traded
0.75%
Highs and lows
1 week
38.68
40.13
1 month
37.3840.78
Current year
34.1644.96
1 year
32.1948.76
3 years
29.0754.70
5 years
12.6154.70
10 years
12.6154.70
Indicators
Moving average 5 days
39.37
Moving average 20 days
39.15
Moving average 50 days
38.96
Moving average 100 days
39.84
Price spread / (MMA5)
-0.41%
Price spread / (MMA20)
-0.95%
Price spread / (MMA50)
-1.44%
Price spread / (MMA100)
+0.77%
STIM
RSI 9 days
56.78
RSI 14 days
54.28
Sector Comparison - Professional & Business Education
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.75% | -0.03% | -9.19% | +10.98% | 524M | ||
| -1.77% | -1.23% | -19.57% | -40.27% | 3.02B | ||
| -0.37% | +3.91% | -34.80% | -51.28% | 2.27B | ||
| +0.26% | +4.28% | +31.98% | +34.48% | 1.79B | ||
| +3.16% | +0.17% | -18.06% | +58.19% | 1.62B | ||
| -2.19% | -2.21% | +36.47% | +52.67% | 858M | ||
| +1.30% | +2.70% | +24.68% | +153.00% | 839M | ||
| +58.42% | -.--% | -.--% | -.--% | 813M | ||
| +2.09% | +4.86% | +2.09% | +6.85% | 823M | ||
| -0.65% | -8.66% | +7.37% | - | 764M | ||
| -0.80% | +4.62% | -7.09% | -36.32% | 697M | ||
| -0.45% | +4.77% | +28.21% | +63.44% | 571M | ||
| -1.36% | +1.60% | -29.31% | -32.04% | 561M | ||
| +8.70% | -.--% | +20.00% | - | 454M | ||
| -2.50% | 0.00% | -11.88% | -36.97% | 427M | ||
| -2.50% | -1.32% | -13.14% | -28.39% | 418M | ||
| Average | +3.81% | +2.02% | +0.49% | +11.02% | ||
| Weighted average by Cap. | +2.89% | +2.75% | -3.78% | +4.48% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
4809b3e85cfdd05e1.MHR9p0sk4UDCojsbU3kr9RzeEIVzfVHe4QzZKVL_g_s.eCtQ8Q4dtQehx2NYHQgTnlGRRvQ8Bz-smGjtWCOt8r94FjyRekygAbHlUA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 39.53 | 7,998 | 31,242 |
| 03:59:59 pm | 39.49 | 248 | 23,244 |
| 03:59:58 pm | 39.5 | 100 | 22,996 |
| 03:59:50 pm | 39.44 | 100 | 22,896 |
| 03:59:45 pm | 39.42 | 100 | 22,796 |
| 03:59:41 pm | 39.42 | 100 | 22,696 |
| 03:59:37 pm | 39.45 | 100 | 22,596 |
| 03:59:36 pm | 39.53 | 161 | 22,496 |
| 03:59:29 pm | 39.53 | 112 | 22,335 |
| 03:59:29 pm | 39.59 | 100 | 22,223 |
Monthly variations
Annual change
| 2024 | -9.19% | ||
| 2023 | -6.93% | ||
| 2022 | +0.88% | ||
| 2021 | +108.17% | ||
| 2020 | -30.90% | ||
| 2019 | +44.33% | ||
| 2018 | +7.61% | ||
| 2017 | +2.98% | ||
| 2016 | +20.37% | ||
| 2015 | -13.53% | ||
| 2014 | -2.62% | ||
| 2013 | +54.11% | ||
| 2012 | +52.30% | ||
| 2011 | -1.40% | ||
| 2010 | +36.35% | ||
| 2009 | +4.13% | ||
| 2008 | -23.51% | ||
| 2007 | +13.00% | ||
| 2006 | +10.76% | ||
| 2005 | +159.02% | ||
| 2004 | -12.86% | ||
| 2003 | +141.38% | ||
| 2002 | -80.76% | ||
| 2001 | -19.60% | ||
| 2000 | +3.45% | ||
| 1999 | -56.72% | ||
| 1998 | -23.86% | ||
| 1997 | +4.76% | ||
| 1996 | +7.69% | ||
| 1995 | -34.73% | ||
| 1994 | -14.64% | ||
| 1993 | +76.10% | ||
| 1992 | +11.19% |
- Stock Market
- Equities
- FC Stock
- Quotes Franklin Covey Co.